经纬纺机(000666) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-09-23 | 8.20 | 8.32 | 8.14 | 8.17 | -0.06 | -0.73 | 45,852 | 3,769 | 2.19 | 1.56 |
| 2022-09-22 | 8.33 | 8.46 | 8.23 | 8.23 | -0.15 | -1.79 | 42,845 | 3,559 | 2.74 | 1.46 |
| 2022-09-21 | 8.24 | 8.45 | 8.12 | 8.38 | 0.08 | 0.96 | 54,906 | 4,565 | 3.98 | 1.87 |
| 2022-09-20 | 8.36 | 8.43 | 8.25 | 8.30 | 0.00 | 0.00 | 41,102 | 3,418 | 2.17 | 1.40 |
| 2022-09-19 | 8.31 | 8.34 | 8.17 | 8.30 | 0.02 | 0.24 | 45,311 | 3,737 | 2.05 | 1.54 |
| 2022-09-16 | 8.59 | 8.62 | 8.27 | 8.28 | -0.36 | -4.17 | 68,256 | 5,745 | 4.05 | 2.32 |
| 2022-09-15 | 8.77 | 8.88 | 8.46 | 8.64 | -0.10 | -1.14 | 73,828 | 6,385 | 4.81 | 2.51 |
| 2022-09-14 | 8.74 | 8.82 | 8.70 | 8.74 | -0.11 | -1.24 | 52,702 | 4,608 | 1.36 | 1.79 |
| 2022-09-13 | 9.00 | 9.03 | 8.81 | 8.85 | -0.11 | -1.23 | 63,980 | 5,684 | 2.46 | 2.18 |
| 2022-09-09 | 8.94 | 9.10 | 8.94 | 8.96 | 0.00 | 0.00 | 55,922 | 5,039 | 1.79 | 1.90 |
| 2022-09-08 | 9.14 | 9.15 | 8.93 | 8.96 | -0.17 | -1.86 | 70,034 | 6,320 | 2.41 | 2.38 |
| 2022-09-07 | 9.26 | 9.30 | 9.08 | 9.13 | -0.18 | -1.93 | 77,472 | 7,082 | 2.36 | 2.64 |
| 2022-09-06 | 9.27 | 9.37 | 9.22 | 9.31 | 0.04 | 0.43 | 68,468 | 6,362 | 1.62 | 2.33 |
| 2022-09-05 | 9.16 | 9.29 | 9.10 | 9.27 | 0.12 | 1.31 | 63,683 | 5,867 | 2.08 | 2.17 |
| 2022-09-02 | 9.09 | 9.24 | 9.06 | 9.15 | 0.10 | 1.11 | 58,389 | 5,331 | 1.99 | 1.99 |
| 2022-09-01 | 9.06 | 9.24 | 9.03 | 9.05 | -0.03 | -0.33 | 65,103 | 5,948 | 2.31 | 2.22 |
| 2022-08-31 | 9.39 | 9.39 | 8.97 | 9.08 | -0.23 | -2.47 | 103,754 | 9,463 | 4.51 | 3.53 |
| 2022-08-30 | 9.50 | 9.50 | 9.24 | 9.31 | -0.05 | -0.53 | 78,404 | 7,346 | 2.78 | 2.67 |
| 2022-08-29 | 9.01 | 9.39 | 8.90 | 9.36 | 0.23 | 2.52 | 117,351 | 10,845 | 5.37 | 4.00 |
| 2022-08-26 | 9.35 | 9.37 | 9.10 | 9.13 | -0.18 | -1.93 | 82,937 | 7,640 | 2.90 | 2.82 |
| 2022-08-25 | 9.17 | 9.44 | 9.14 | 9.31 | 0.13 | 1.42 | 103,750 | 9,636 | 3.27 | 3.53 |
| 2022-08-24 | 9.38 | 9.57 | 9.14 | 9.18 | -0.20 | -2.13 | 122,572 | 11,451 | 4.58 | 4.17 |
| 2022-08-23 | 9.32 | 9.47 | 9.23 | 9.38 | 0.00 | 0.00 | 88,975 | 8,310 | 2.56 | 3.03 |
| 2022-08-22 | 9.44 | 9.55 | 9.35 | 9.38 | -0.11 | -1.16 | 104,426 | 9,848 | 2.11 | 3.56 |
| 2022-08-19 | 9.35 | 9.63 | 9.33 | 9.49 | 0.10 | 1.07 | 165,349 | 15,720 | 3.19 | 5.63 |
| 2022-08-18 | 9.46 | 9.60 | 9.34 | 9.39 | -0.14 | -1.47 | 135,646 | 12,812 | 2.73 | 4.62 |
| 2022-08-17 | 9.29 | 9.55 | 9.18 | 9.53 | 0.23 | 2.47 | 171,834 | 16,127 | 3.98 | 5.85 |
| 2022-08-16 | 9.28 | 9.36 | 9.18 | 9.30 | 0.02 | 0.22 | 90,492 | 8,371 | 1.94 | 3.08 |
| 2022-08-15 | 9.35 | 9.37 | 9.15 | 9.28 | -0.14 | -1.49 | 89,973 | 8,323 | 2.34 | 3.06 |
| 2022-08-12 | 9.33 | 9.45 | 9.20 | 9.42 | 0.10 | 1.07 | 133,211 | 12,428 | 2.68 | 4.54 |
| 2022-08-11 | 9.15 | 9.34 | 9.09 | 9.32 | 0.26 | 2.87 | 126,440 | 11,672 | 2.76 | 4.30 |
| 2022-08-10 | 9.11 | 9.13 | 8.99 | 9.06 | -0.07 | -0.77 | 57,150 | 5,167 | 1.53 | 1.95 |
| 2022-08-09 | 9.21 | 9.26 | 9.08 | 9.13 | -0.09 | -0.98 | 65,399 | 5,978 | 1.95 | 2.23 |
| 2022-08-08 | 9.16 | 9.29 | 9.08 | 9.22 | 0.06 | 0.66 | 79,754 | 7,328 | 2.29 | 2.72 |
| 2022-08-05 | 8.99 | 9.23 | 8.94 | 9.16 | 0.18 | 2.00 | 101,331 | 9,224 | 3.23 | 3.45 |
| 2022-08-04 | 8.91 | 9.00 | 8.73 | 8.98 | 0.18 | 2.05 | 75,779 | 6,716 | 3.07 | 2.58 |
| 2022-08-03 | 8.82 | 9.11 | 8.77 | 8.80 | -0.05 | -0.57 | 98,863 | 8,881 | 3.84 | 3.37 |
| 2022-08-02 | 9.05 | 9.07 | 8.70 | 8.85 | -0.37 | -4.01 | 109,028 | 9,682 | 4.01 | 3.71 |
| 2022-08-01 | 9.23 | 9.37 | 9.07 | 9.22 | -0.01 | -0.11 | 89,101 | 8,157 | 3.25 | 3.03 |
| 2022-07-29 | 9.20 | 9.45 | 9.14 | 9.23 | 0.08 | 0.87 | 143,864 | 13,384 | 3.39 | 4.90 |
| 2022-07-28 | 9.14 | 9.22 | 9.06 | 9.15 | 0.03 | 0.33 | 77,001 | 7,033 | 1.75 | 2.62 |
| 2022-07-27 | 9.25 | 9.27 | 9.09 | 9.12 | -0.15 | -1.62 | 104,629 | 9,593 | 1.94 | 3.56 |
| 2022-07-26 | 8.94 | 9.42 | 8.87 | 9.27 | 0.33 | 3.69 | 195,489 | 18,029 | 6.15 | 6.66 |
| 2022-07-25 | 8.87 | 9.12 | 8.85 | 8.94 | 0.06 | 0.68 | 105,024 | 9,432 | 3.04 | 3.58 |
| 2022-07-22 | 8.76 | 8.96 | 8.69 | 8.88 | 0.13 | 1.49 | 89,985 | 7,923 | 3.09 | 3.06 |
| 2022-07-21 | 8.93 | 9.03 | 8.75 | 8.75 | -0.20 | -2.23 | 104,073 | 9,172 | 3.13 | 3.54 |
| 2022-07-20 | 8.78 | 8.98 | 8.72 | 8.95 | 0.21 | 2.40 | 166,351 | 14,745 | 2.97 | 5.66 |
| 2022-07-19 | 8.50 | 9.15 | 8.35 | 8.74 | 0.33 | 3.92 | 239,478 | 21,179 | 9.51 | 8.15 |
| 2022-07-18 | 7.95 | 8.50 | 7.93 | 8.41 | 0.17 | 2.06 | 176,598 | 14,642 | 6.92 | 6.01 |
| 2022-07-15 | 9.09 | 9.11 | 8.24 | 8.24 | -0.92 | -10.04 | 311,521 | 26,289 | 9.50 | 10.61 |
| 2022-07-14 | 9.58 | 9.88 | 8.93 | 9.25 | -0.04 | -0.43 | 341,345 | 31,529 | 10.23 | 11.62 |
| 2022-07-13 | 8.81 | 9.29 | 8.80 | 9.29 | 0.40 | 4.50 | 218,062 | 19,935 | 5.51 | 7.42 |
| 2022-07-12 | 8.75 | 9.05 | 8.72 | 8.89 | 0.13 | 1.48 | 87,359 | 7,775 | 3.77 | 2.97 |
| 2022-07-11 | 8.68 | 8.78 | 8.62 | 8.76 | 0.07 | 0.81 | 48,381 | 4,222 | 1.84 | 1.65 |
| 2022-07-08 | 8.70 | 8.78 | 8.69 | 8.69 | -0.04 | -0.46 | 45,188 | 3,943 | 1.03 | 1.54 |
| 2022-07-07 | 8.61 | 8.75 | 8.61 | 8.73 | 0.11 | 1.28 | 51,170 | 4,453 | 1.62 | 1.74 |
| 2022-07-06 | 8.76 | 8.77 | 8.56 | 8.62 | -0.14 | -1.60 | 63,732 | 5,489 | 2.40 | 2.17 |
| 2022-07-05 | 8.85 | 8.88 | 8.65 | 8.76 | -0.05 | -0.57 | 66,153 | 5,797 | 2.61 | 2.25 |
| 2022-07-04 | 8.91 | 8.95 | 8.77 | 8.81 | -0.13 | -1.45 | 75,636 | 6,684 | 2.01 | 2.57 |
| 2022-07-01 | 8.93 | 9.10 | 8.91 | 8.94 | -0.04 | -0.45 | 76,713 | 6,898 | 2.12 | 2.61 |
进入关怀模式
